Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

시세 (OHLCV)

시가·고가·저가·종가. '가격 기준'이 원본인지 수정주가인지 구분합니다.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전원시 식별자법인주기기준시각 ↓가격 기준시가고가저가종가거래량
cmu3pbrco089e10ivxnz2zam9stock-5m096770:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbrck089d10ivuqd75t6j1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 15:00:00raw135,800원136,100원135,700원136,000원12,023
cmu3pbra1088u10iv0u5a598fstock-5m006400:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbr9x088t10ivfsifv3bh1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 15:00:00raw541,000원543,000원540,000원540,000원3,014
cmu3pbras089010ivmyg3ezg6stock-5m068270:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbrap088z10ivjjba43yh1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 15:00:00raw177,200원177,200원177,000원177,100원4,202
cmu3pbrb2089210ivy690bkmrstock-5m005490:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbray089110ivcrmb92v01
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 15:00:00raw325,500원326,000원325,000원325,000원2,198
cmu3pbrd6089i10iv8p26lj98stock-5m028260:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbrd3089h10iv6mifnfh11
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 15:00:00raw350,500원352,000원350,500원351,000원2,534
cmu3pbrdq089m10ivq6z1vj6xstock-5m003550:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbrdm089l10ivgzax732i1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 15:00:00raw112,800원112,900원112,700원112,800원6,649
cmu3pbr8y088m10ivnaeh2469stock-5m005380:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbr8u088l10ivaixh2r9j1
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 15:00:00raw360,500원361,000원360,500원360,750원7,122
cmu3pbr9h088q10iv3ep4yk27stock-5m035420:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbr9e088p10ivzt2ifv0s1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 15:00:00raw201,000원201,500원200,500원201,000원22,100
cmu3pbr8p088k10iv03sa8ewsstock-5m000660:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbr8l088j10ivrrdnpuyp1
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 15:00:00raw1,740,000원1,745,000원1,740,000원1,743,000원27,023
cmu3pbr9r088s10ivpsun247mstock-5m035720:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbr9n088r10iv7dt8bray1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 15:00:00raw33,550원33,550원33,500원33,500원13,778
cmu3pbrbl089610ivwvtedqoqstock-5m105560:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbrbh089510ivd38lfcc11
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 15:00:00raw175,600원175,600원175,300원175,400원6,542
cmu3pbre0089o10iv3oq2cycdstock-5m015760:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbrdw089n10ivqxkdr1i31
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 15:00:00raw30,850원30,900원30,850원30,850원11,948
cmu3pbrcf089c10ivpyb697gcstock-5m012330:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbrcb089b10ivc814qb4k1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 15:00:00raw380,500원381,000원380,500원380,500원4,263
cmu3pbr8d088i10ivznht1m8dstock-5m005930:20260916:15002026-09-16 15:00:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbr84088h10ivm5b4hbpg1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 15:00:00raw252,000원252,500원252,000원252,250원68,587
cmu3p5bgi087e10ivpgglz9zestock-5m000660:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bge087d10ivndrqv5o31
{ "value": "000660", "scheme": "krx_code" }
{
  "value": "000660",
  "scheme": "krx_code"
}
SK하이닉스5m2026-09-16 14:55:00raw1,744,000원1,744,000원1,740,000원1,741,000원23,395
cmu3p5bg8087c10iv6x5tipabstock-5m005930:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bg3087b10iv6hdrw0ae1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 14:55:00raw252,500원252,750원252,000원252,000원111,592
cmu3p5bgr087g10ivwtvg132gstock-5m005380:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bgo087f10ivucqas7221
{ "value": "005380", "scheme": "krx_code" }
{
  "value": "005380",
  "scheme": "krx_code"
}
현대자동차5m2026-09-16 14:55:00raw360,500원361,000원360,500원360,500원4,772
cmu3p5bha087k10iv6gawo949stock-5m035420:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bh6087j10ivbi2evw9x1
{ "value": "035420", "scheme": "krx_code" }
{
  "value": "035420",
  "scheme": "krx_code"
}
NAVER5m2026-09-16 14:55:00raw200,500원201,500원200,500원201,000원8,524
cmu3pbrcy089g10ivke89lz8mstock-5m028260:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbrcu089f10iv898737ei1
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 14:55:00raw351,000원351,500원350,500원351,000원2,829
cmu3pbrak088y10iv91qls8q9stock-5m068270:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:10:172026-09-16 15:10:17cmu3pbrag088x10ivb08ocsnl1
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 14:55:00raw177,300원177,300원177,000원177,100원4,488
cmu3p5bh1087i10ivha32ox2jstock-5m066570:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bgx087h10iv1y95c7ry1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 14:55:00raw199,400원199,500원199,400원199,500원1,566
cmu3p5bk1088410iv8mmuxkhustock-5m012330:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bjx088310iv3zobzbfr1
{ "value": "012330", "scheme": "krx_code" }
{
  "value": "012330",
  "scheme": "krx_code"
}
현대모비스5m2026-09-16 14:55:00raw381,000원381,500원380,500원380,500원3,842
cmu3p5bl2088c10ivj57nfskhstock-5m015760:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bkz088b10ivjc0tk5041
{ "value": "015760", "scheme": "krx_code" }
{
  "value": "015760",
  "scheme": "krx_code"
}
한국전력공사5m2026-09-16 14:55:00raw30,800원30,900원30,800원30,900원14,428
cmu3p5bkt088a10iv3zln8xgestock-5m003550:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bkp088910iv1mbrbmf01
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 14:55:00raw112,700원112,800원112,700원112,800원2,248
cmu3p5bkk088810ivqqov67nestock-5m034730:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bkg088710ivjwzv5pjr1
{ "value": "034730", "scheme": "krx_code" }
{
  "value": "034730",
  "scheme": "krx_code"
}
SK5m2026-09-16 14:55:00raw548,000원551,000원548,000원549,000원2,241
cmu3p5blk088g10iv4zwxqh8sstock-5m017670:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5blg088f10iv08729h5k1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 14:55:00raw87,900원88,000원87,800원87,900원8,428
cmu3p5bka088610ivzs72uhvkstock-5m096770:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bk7088510iv8zln9d1t1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 14:55:00raw136,000원136,100원135,600원135,800원10,578
cmu3p5bhj087m10ivlbbw0qkhstock-5m035720:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bhg087l10iv6v1jsgjw1
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 14:55:00raw33,600원33,600원33,500원33,550원38,139
cmu3p5bio087u10ivr68e4n2lstock-5m000270:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bik087t10ivumryxgc81
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 14:55:00raw120,300원120,500원120,200원120,200원9,506
cmu3p5bid087s10ivelspwlkvstock-5m005490:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bi9087r10ivfx2xsjcx1
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 14:55:00raw326,000원326,000원325,500원325,500원1,974
cmu3p5bjh088010ivxy77vzvistock-5m207940:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bje087z10iv131swez01
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:55:00raw1,403,000원1,405,000원1,402,000원1,404,000원352
cmu3p5biy087w10ivcyohkyvustock-5m105560:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5biu087v10ivgqlk7utt1
{ "value": "105560", "scheme": "krx_code" }
{
  "value": "105560",
  "scheme": "krx_code"
}
KB금융5m2026-09-16 14:55:00raw175,400원175,700원175,200원175,500원8,526
cmu3p5bj8087y10ivahf7esqmstock-5m055550:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bj4087x10ivbmm2r2hl1
{ "value": "055550", "scheme": "krx_code" }
{
  "value": "055550",
  "scheme": "krx_code"
}
신한지주5m2026-09-16 14:55:00raw111,400원111,500원111,300원111,300원8,990
cmu3p5blb088e10ivhnpkeav5stock-5m030200:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bl8088d10ivf6r6vzl11
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 14:55:00raw52,900원52,900원52,800원52,900원88
cmu3p5bjr088210ivij6t5uh7stock-5m373220:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bjn088110iv9q39hnia1
{ "value": "373220", "scheme": "krx_code" }
{
  "value": "373220",
  "scheme": "krx_code"
}
LG에너지솔루션5m2026-09-16 14:55:00raw367,500원368,000원367,000원367,500원3,331
cmu3p5bht087o10iv3vxr180sstock-5m006400:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bhp087n10ivve1fom5g1
{ "value": "006400", "scheme": "krx_code" }
{
  "value": "006400",
  "scheme": "krx_code"
}
삼성SDI5m2026-09-16 14:55:00raw541,000원542,000원540,000원541,000원3,712
cmu3p5bi2087q10ivgks3x2ymstock-5m051910:20260916:14552026-09-16 14:55:00instantevent2026-09-16 15:05:172026-09-16 15:05:17cmu3p5bhz087p10ivgf5yt13p1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 14:55:00raw270,500원271,000원270,000원270,500원2,540
cmu3oyzpd086810ivrfwq79x0stock-5m066570:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyzpa086710ivm73e4fts1
{ "value": "066570", "scheme": "krx_code" }
{
  "value": "066570",
  "scheme": "krx_code"
}
LG전자5m2026-09-16 14:50:00raw199,300원199,500원199,300원199,400원3,096
cmu3oyzqe086g10iv9y7pdpt9stock-5m051910:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyzqa086f10ivpfr8sspy1
{ "value": "051910", "scheme": "krx_code" }
{
  "value": "051910",
  "scheme": "krx_code"
}
LG화학5m2026-09-16 14:50:00raw271,000원271,500원270,500원271,000원1,493
cmu3oyzqn086i10iv3015uktustock-5m068270:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyzqj086h10ivq7vzbds31
{ "value": "068270", "scheme": "krx_code" }
{
  "value": "068270",
  "scheme": "krx_code"
}
셀트리온5m2026-09-16 14:50:00raw177,200원177,300원177,000원177,200원2,667
cmu3oyzqw086k10iv9pxh5dc9stock-5m005490:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyzqs086j10ivisntgz641
{ "value": "005490", "scheme": "krx_code" }
{
  "value": "005490",
  "scheme": "krx_code"
}
POSCO홀딩스5m2026-09-16 14:50:00raw325,500원326,000원325,250원325,500원2,751
cmu3oyzsq086y10iv2u4zo4aostock-5m096770:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyzsl086x10ivp7uxieja1
{ "value": "096770", "scheme": "krx_code" }
{
  "value": "096770",
  "scheme": "krx_code"
}
SK이노베이션5m2026-09-16 14:50:00raw135,800원136,300원135,700원136,100원10,298
cmu3oyzry086s10iv179zmvb6stock-5m207940:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyzru086r10ivsi58lnia1
{ "value": "207940", "scheme": "krx_code" }
{
  "value": "207940",
  "scheme": "krx_code"
}
삼성바이오로직스5m2026-09-16 14:50:00raw1,403,000원1,405,000원1,401,000원1,405,000원667
cmu3oyzsz087010ivqxkz3l8jstock-5m028260:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyzsv086z10ivclquhx911
{ "value": "028260", "scheme": "krx_code" }
{
  "value": "028260",
  "scheme": "krx_code"
}
삼성물산5m2026-09-16 14:50:00raw352,000원352,500원351,000원351,000원1,777
cmu3oyztj087410ivytdm276nstock-5m003550:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyztf087310ivucuj4ldy1
{ "value": "003550", "scheme": "krx_code" }
{
  "value": "003550",
  "scheme": "krx_code"
}
LG5m2026-09-16 14:50:00raw112,900원112,900원112,700원112,700원3,095
cmu3oyzu2087810ivewdwc3rzstock-5m030200:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyzty087710ivzhfk9nu71
{ "value": "030200", "scheme": "krx_code" }
{
  "value": "030200",
  "scheme": "krx_code"
}
케이티5m2026-09-16 14:50:00raw52,800원52,900원52,800원52,900원132
cmu3oyzub087a10iv9o8htucqstock-5m017670:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyzu8087910ivfo4bip4n1
{ "value": "017670", "scheme": "krx_code" }
{
  "value": "017670",
  "scheme": "krx_code"
}
SK텔레콤5m2026-09-16 14:50:00raw88,000원88,000원87,900원87,900원2,994
cmu3oyzr6086m10ivw1ku1ux9stock-5m000270:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyzr2086l10ivdbvjlnyo1
{ "value": "000270", "scheme": "krx_code" }
{
  "value": "000270",
  "scheme": "krx_code"
}
기아5m2026-09-16 14:50:00raw120,450원120,500원120,200원120,300원6,408
cmu3oyzoh086210iv89p6fc8tstock-5m005930:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyzo5086110ivoaifh5at1
{ "value": "005930", "scheme": "krx_code" }
{
  "value": "005930",
  "scheme": "krx_code"
}
삼성전자5m2026-09-16 14:50:00raw252,500원253,000원252,500원252,500원68,391
cmu3oyzpv086c10ivm09n8d11stock-5m035720:20260916:14502026-09-16 14:50:00instantevent2026-09-16 15:00:222026-09-16 15:00:22cmu3oyzpr086b10ivbg55v5k81
{ "value": "035720", "scheme": "krx_code" }
{
  "value": "035720",
  "scheme": "krx_code"
}
카카오5m2026-09-16 14:50:00raw33,650원33,650원33,550원33,550원36,974
57,415건 중 3,801–3,850← 이전77 / 1149 쪽다음 →

market_bars · 컬럼 20개 · tsStart desc 정렬